Compugen Ltd【CW9】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.09	4.73684210526	1.9	1.9	1.82	173	1.88265896	DE
4	0.18	9.94475138122	1.81	1.9	1.72	624	1.78712454	DE
12	-0.23	-10.3603603604	2.22	2.7	1.72	1353	2.25690553	DE
26	0.688	52.841781874	1.302	2.7	1.302	1417	1.9496108	DE
52	0.474	31.2664907652	1.516	2.7	1.1339999	1366	1.72463184	DE
156	1.015	104.102564103	0.975	2.9	0.545	1723	1.71540626	DE
260	1.015	104.102564103	0.975	2.9	0.545	1723	1.71540626	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	1.82	0	0.00	1.82	1.82	1.82	0
1783023900	1.82	-0.08	-4.21	1.82	1.82	1.82	75
1782937500	1.9	0.16	9.20	1.9	1.9	1.9	271
1782851100	1.74	0	0.00	1.74	1.74	1.74	0
1782764700	1.74	0	0.00	1.74	1.74	1.74	0
1782505500	1.74	0	0.00	1.74	1.74	1.74	0
1782419100	1.74	0	0.00	1.74	1.74	1.74	0
1782332700	1.74	-0.07	-3.87	1.74	1.74	1.74	48
1782246300	1.81	0.03	1.69	1.83	1.83	1.81	1395
1782159900	1.78	-0.04	-2.20	1.78	1.78	1.78	1200
1781900700	1.82	0	0.00	1.82	1.82	1.82	0
1781814300	1.82	0.1	5.81	1.82	1.82	1.82	475
1781727900	1.72	0	0.00	1.72	1.72	1.72	0
1781641500	1.72	0	0.00	1.72	1.72	1.72	0
1781555100	1.72	0	0.00	1.72	1.72	1.72	0
1781295900	1.72	0	0.00	1.72	1.72	1.72	0
1781209500	1.72	0	0.00	1.72	1.72	1.72	0
1781123100	1.72	-0.02	-1.15	1.72	1.72	1.72	1500
1781036700	1.74	-0.14	-7.45	1.74	1.74	1.74	500
1780950300	1.88	0.07	3.87	1.88	1.88	1.88	525
1780691100	1.81	-0.11	-5.73	1.81	1.81	1.81	250
1780604700	1.92	0	0.00	1.92	1.92	1.92	0
1780518300	1.92	0.02	1.05	1.92	1.92	1.92	500
1780431900	1.9	-0.2	-9.52	2	2	1.9	2750
1780345500	2.1	-0.18	-7.89	2.1	2.1	2.1	900
1780086300	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1779999900	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1779913500	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1779827100	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	2000
1779740700	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1779481500	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1779395100	2.2799999	-0.14	-5.79	2.2799999	2.2799999	2.2799999	300
1779308700	2.42	0	0.00	2.42	2.42	2.42	0
1779222300	2.42	0	0.00	2.42	2.42	2.42	0
1779135900	2.42	-0.06	-2.42	2.42	2.42	2.42	10
1778876700	2.48	0	0.00	2.64	2.64	2.48	2300
1778790300	2.48	0.2	8.77	2.48	2.48	2.48	200
1778703900	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1778617500	2.2799999	-0.18	-7.32	2.48	2.48	2.2799999	1065
1778531100	2.46	0.04	1.65	2.42	2.46	2.42	2560
1778271900	2.42	-0.04	-1.63	2.42	2.42	2.42	900
1778185500	2.46	0.1	4.24	2.42	2.46	2.42	2000
1778099100	2.36	0	0.00	2.36	2.36	2.36	0
1778012700	2.36	0.06	2.61	2.36	2.36	2.36	1000
1777926300	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1777580700	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1777494300	2.2999999	-0.18	-7.26	2.2999999	2.2999999	2.2999999	250
1777407900	2.48	0	0.00	2.48	2.48	2.48	0
1777321500	2.48	-0.22	-8.15	2.48	2.48	2.48	100
1777062300	2.7	0.34	14.41	2.7	2.7	2.7	400
1776975900	2.36	0.02	0.85	2.36	2.36	2.36	11111
1776889500	2.34	0	0.00	2.34	2.34	2.34	0
1776803100	2.34	0	0.00	2.34	2.34	2.34	0
1776716700	2.34	0	0.00	2.34	2.34	2.34	650
1776457500	2.34	-0.04	-1.68	2.5	2.5	2.34	220
1776371100	2.38	0	0.00	2.38	2.38	2.38	0
1776284700	2.38	-0.08	-3.25	2.46	2.46	2.2799999	5386
1776198300	2.46	0.12	5.13	2.4	2.46	2.4	956
1776111900	2.34	0.2	9.35	2.22	2.34	2.16	1490
1775852700	2.14	0	0.00	2.14	2.14	2.14	0
1775766300	2.14	0.14	7.00	1.96	2.14	1.93	3424
1775679900	2	0.04	1.83	2.06	2.1	2	1060
1775541600	1.964	0	0.00	1.964	1.964	1.964	0